4,288.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-28 | 4,030.12 | 4,030.12 | 4,018.50 | 4,028.73 | 0.0M |
| 2022-12-16 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2022-12-13 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 0.0M |
| 2022-11-29 | 4,084.00 | 4,084.00 | 4,084.00 | 4,084.00 | 0.0M |
| 2022-11-18 | 4,081.00 | 4,081.00 | 4,081.00 | 4,081.00 | 0.0M |
| 2022-11-16 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 0.0M |
| 2022-11-14 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.0M |
| 2022-11-11 | 4,247.94 | 4,250.92 | 4,247.94 | 4,250.92 | 0.0M |
| 2022-11-10 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0M |
| 2022-11-09 | 3,968.36 | 3,968.36 | 3,968.36 | 3,968.36 | 0.0M |
| 2022-11-04 | 3,950.45 | 3,950.45 | 3,950.45 | 3,950.45 | 0.0M |
| 2022-11-01 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 0.0M |
| 2022-10-31 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 0.0M |
| 2022-10-21 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2022-10-20 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2022-10-19 | 4,011.48 | 4,011.48 | 4,011.48 | 4,011.48 | 0.0M |
| 2022-10-18 | 4,030.92 | 4,030.92 | 4,012.29 | 4,012.29 | 0.0M |
| 2022-10-17 | 3,967.00 | 3,967.00 | 3,967.00 | 3,967.00 | 0.0M |
| 2022-10-12 | 3,857.66 | 3,857.66 | 3,845.00 | 3,845.00 | 0.0M |
| 2022-10-04 | 4,045.31 | 4,045.31 | 4,045.31 | 4,045.31 | 0.0M |
| 2022-09-28 | 4,070.28 | 4,070.28 | 4,070.28 | 4,070.28 | 0.0M |
| 2022-09-27 | 4,086.00 | 4,086.00 | 4,021.42 | 4,021.42 | 0.0M |
| 2022-09-22 | 4,187.66 | 4,191.79 | 4,187.66 | 4,191.79 | 0.0M |
| 2022-09-20 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 0.0M |
| 2022-09-15 | 4,461.89 | 4,461.89 | 4,461.89 | 4,461.89 | 0.0M |
| 2022-09-08 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | 0.0M |
| 2022-08-23 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0M |
| 2022-08-22 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0M |
| 2022-08-18 | 4,815.00 | 4,859.00 | 4,815.00 | 4,859.00 | 0.0M |
| 2022-08-01 | 4,596.14 | 4,596.14 | 4,596.14 | 4,596.14 | 0.0M |
| 2022-07-29 | 4,586.25 | 4,586.25 | 4,586.25 | 4,586.25 | 0.0M |
| 2022-07-28 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0M |
| 2022-07-26 | 4,423.00 | 4,423.00 | 4,423.00 | 4,423.00 | 0.0M |
| 2022-07-15 | 4,291.36 | 4,291.36 | 4,291.36 | 4,291.36 | 0.0M |
| 2022-07-13 | 4,290.01 | 4,290.01 | 4,290.01 | 4,290.01 | 0.0M |
| 2022-07-06 | 4,335.33 | 4,335.33 | 4,335.33 | 4,335.33 | 0.0M |
| 2022-07-01 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 0.0M |
| 2022-06-22 | 4,207.00 | 4,207.00 | 4,204.37 | 4,204.37 | 0.0M |
| 2022-06-21 | 4,242.00 | 4,242.00 | 4,242.00 | 4,242.00 | 0.0M |
| 2022-06-17 | 4,247.00 | 4,247.00 | 4,247.00 | 4,247.00 | 0.0M |
| 2022-06-16 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 0.0M |
| 2022-06-13 | 4,204.64 | 4,204.64 | 4,204.64 | 4,204.64 | 0.0M |
| 2022-06-08 | 4,341.34 | 4,341.34 | 4,341.34 | 4,341.34 | 0.0M |
| 2022-06-06 | 4,410.77 | 4,410.77 | 4,407.50 | 4,407.50 | 0.0M |
| 2022-06-03 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-06-01 | 4,354.83 | 4,366.51 | 4,354.83 | 4,366.51 | 0.0M |
| 2022-05-27 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2022-05-24 | 4,239.73 | 4,239.73 | 4,239.73 | 4,239.73 | 0.0M |
| 2022-05-18 | 4,658.54 | 4,658.54 | 4,658.54 | 4,658.54 | 0.0M |
| 2022-05-17 | 4,477.92 | 4,598.99 | 4,477.92 | 4,598.99 | 0.0M |
| 2022-05-12 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 0.0M |
| 2022-05-11 | 4,575.00 | 4,575.00 | 4,558.86 | 4,558.86 | 0.0M |
| 2022-05-10 | 4,477.00 | 4,533.40 | 4,385.27 | 4,533.40 | 0.0M |
| 2022-05-05 | 4,676.34 | 4,676.34 | 4,676.34 | 4,676.34 | 0.0M |
| 2022-05-04 | 4,740.41 | 4,740.41 | 4,740.41 | 4,740.41 | 0.0M |
| 2022-05-03 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.0M |
| 2022-04-28 | 4,892.80 | 4,892.80 | 4,892.80 | 4,892.80 | 0.0M |
| 2022-04-22 | 4,847.00 | 4,847.00 | 4,746.00 | 4,746.00 | 0.0M |
| 2022-04-21 | 4,921.54 | 4,921.54 | 4,921.54 | 4,921.54 | 0.0M |
| 2022-04-20 | 4,955.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.0M |
| 2022-04-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-04-11 | 4,697.32 | 4,833.62 | 4,697.32 | 4,833.62 | 0.0M |
| 2022-04-06 | 4,918.77 | 4,918.77 | 4,875.00 | 4,875.00 | 0.0M |
| 2022-04-05 | 5,115.00 | 5,119.00 | 5,115.00 | 5,119.00 | 0.0M |
| 2022-04-04 | 5,190.72 | 5,190.72 | 5,190.72 | 5,190.72 | 0.0M |
| 2022-04-01 | 5,190.72 | 5,190.72 | 5,190.72 | 5,190.72 | 0.0M |
| 2022-03-31 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0M |
| 2022-03-28 | 5,487.92 | 5,500.00 | 5,487.92 | 5,500.00 | 0.0M |
| 2022-03-23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0M |
| 2022-03-22 | 5,378.00 | 5,378.00 | 5,378.00 | 5,378.00 | 0.0M |
| 2022-03-15 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 0.0M |
| 2022-03-11 | 5,487.00 | 5,487.00 | 5,487.00 | 5,487.00 | 0.0M |
| 2022-03-09 | 5,318.50 | 5,318.50 | 5,267.00 | 5,267.00 | 0.0M |
| 2022-03-08 | 5,630.00 | 5,630.00 | 5,420.00 | 5,420.00 | 0.0M |
| 2022-03-07 | 5,584.04 | 5,584.04 | 5,584.04 | 5,584.04 | 0.0M |
| 2022-03-04 | 5,526.20 | 5,526.20 | 5,526.20 | 5,526.20 | 0.0M |
| 2022-03-03 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0M |
| 2022-03-02 | 5,180.86 | 5,499.97 | 5,180.86 | 5,499.97 | 0.0M |
| 2022-03-01 | 5,045.00 | 5,077.77 | 4,637.00 | 4,637.00 | 0.0M |
| 2022-02-25 | 5,027.75 | 5,027.75 | 5,027.75 | 5,027.75 | 0.0M |
| 2022-02-23 | 4,979.47 | 4,979.47 | 4,979.47 | 4,979.47 | 0.0M |
| 2022-02-16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0M |
| 2022-02-15 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0M |
| 2022-02-10 | 5,006.83 | 5,006.83 | 5,006.83 | 5,006.83 | 0.0M |
| 2022-02-08 | 5,027.95 | 5,028.00 | 5,027.95 | 5,028.00 | 0.0M |
| 2022-02-04 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 0.0M |
| 2022-02-03 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0M |
| 2022-02-02 | 5,107.65 | 5,172.61 | 5,107.65 | 5,169.76 | 0.0M |
| 2022-02-01 | 5,058.60 | 5,058.60 | 5,058.60 | 5,058.60 | 0.0M |
| 2022-01-31 | 5,049.20 | 5,049.20 | 5,029.63 | 5,029.63 | 0.0M |
| 2022-01-28 | 5,049.20 | 5,049.20 | 5,049.20 | 5,049.20 | 0.0M |
| 2022-01-27 | 5,090.75 | 5,090.75 | 5,090.75 | 5,090.75 | 0.0M |
| 2022-01-26 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0M |
| 2022-01-25 | 5,049.25 | 5,049.25 | 5,049.25 | 5,049.25 | 0.0M |
| 2022-01-24 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 0.0M |
| 2022-01-21 | 5,099.25 | 5,099.25 | 5,073.40 | 5,073.40 | 0.0M |
| 2022-01-20 | 5,019.94 | 5,026.93 | 5,019.94 | 5,026.93 | 0.0M |
| 2022-01-19 | 4,897.22 | 4,897.22 | 4,897.22 | 4,897.22 | 0.0M |
| 2022-01-14 | 4,993.04 | 4,993.04 | 4,993.04 | 4,993.04 | 0.0M |
| 2022-01-13 | 5,100.00 | 5,100.00 | 5,035.00 | 5,035.00 | 0.0M |
| 2022-01-12 | 5,050.00 | 5,050.00 | 5,026.00 | 5,026.00 | 0.0M |
| 2022-01-11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0M |
| 2022-01-07 | 5,201.65 | 5,201.65 | 5,201.65 | 5,201.65 | 0.0M |
| 2022-01-06 | 5,189.50 | 5,205.34 | 5,189.50 | 5,205.34 | 0.0M |
| 2022-01-04 | 5,177.40 | 5,177.40 | 5,170.00 | 5,170.00 | 0.0M |